|
Closing price on 10/1/2020
|
|
| Open |
71.10 |
| High |
73.90 |
| Low |
71.10 |
| Volume |
3,630 |
| Split-adjusted Price |
64.05 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2020
|
-0.40 / -0.54%
|
71.10
|
73.90
|
71.10
|
73.90
|
72.45
|
64.05
|
3,630
|
|
|
9/30/2020
|
-0.70 / -0.93%
|
71.30
|
74.30
|
71.10
|
74.30
|
71.99
|
64.40
|
5,820
|
|
|
9/29/2020
|
0.00 / 0.00%
|
73.00
|
75.00
|
69.80
|
75.00
|
72.33
|
65.00
|
23,260
|
|
|
9/28/2020
|
+2.90 / +4.02%
|
77.10
|
77.10
|
72.10
|
75.00
|
75.01
|
65.00
|
19,010
|
|
|
9/25/2020
|
+4.70 / +6.97%
|
67.40
|
72.10
|
67.40
|
72.10
|
71.94
|
62.49
|
20,280
|
|
|
9/24/2020
|
+4.40 / +6.98%
|
63.50
|
67.40
|
63.50
|
67.40
|
66.78
|
58.42
|
27,210
|
|
|
9/23/2020
|
+1.80 / +2.94%
|
61.30
|
65.40
|
61.30
|
63.00
|
62.70
|
54.60
|
7,480
|
|
|
9/22/2020
|
+0.90 / +1.49%
|
60.30
|
61.20
|
60.30
|
61.20
|
61.02
|
53.04
|
4,720
|
|
|
9/21/2020
|
+0.70 / +1.17%
|
59.60
|
60.30
|
59.60
|
60.30
|
60.06
|
52.26
|
3,280
|
|
|
9/18/2020
|
+0.60 / +1.02%
|
58.50
|
59.60
|
58.50
|
59.60
|
58.87
|
51.66
|
1,410
|
|
|
9/17/2020
|
+1.00 / +1.72%
|
58.50
|
59.00
|
58.00
|
59.00
|
58.87
|
51.14
|
3,890
|
|
|
9/16/2020
|
0.00 / 0.00%
|
58.50
|
58.50
|
58.00
|
58.00
|
58.02
|
50.27
|
17,200
|
|
|
9/15/2020
|
+0.50 / +0.87%
|
57.50
|
58.00
|
57.50
|
58.00
|
58.00
|
50.27
|
1,320
|
|
|
9/14/2020
|
+0.50 / +0.88%
|
57.00
|
59.00
|
57.00
|
57.50
|
57.89
|
49.84
|
7,600
|
|
|
9/11/2020
|
+1.00 / +1.79%
|
57.00
|
58.00
|
57.00
|
57.00
|
57.89
|
49.40
|
570
|
|
|
9/10/2020
|
-0.30 / -0.53%
|
55.60
|
56.50
|
55.60
|
56.00
|
56.33
|
48.54
|
2,450
|
|
|
9/9/2020
|
+0.40 / +0.72%
|
55.70
|
56.60
|
55.50
|
56.30
|
56.16
|
48.80
|
7,960
|
|
|
9/8/2020
|
+0.30 / +0.54%
|
56.00
|
56.00
|
55.50
|
55.90
|
55.85
|
48.45
|
1,590
|
|
|
9/7/2020
|
-0.40 / -0.71%
|
55.50
|
56.10
|
55.50
|
55.60
|
55.86
|
48.19
|
9,810
|
|
|
9/4/2020
|
+2.00 / +3.70%
|
54.00
|
56.00
|
54.00
|
56.00
|
54.95
|
48.54
|
41,930
|
|
|
9/3/2020
|
-1.00 / -1.82%
|
55.00
|
56.00
|
53.00
|
54.00
|
54.68
|
46.80
|
6,090
|
|
|
9/1/2020
|
+2.60 / +4.96%
|
52.40
|
55.00
|
52.00
|
55.00
|
53.10
|
47.67
|
36,570
|
|
|
8/31/2020
|
+0.20 / +0.38%
|
51.20
|
53.00
|
51.20
|
52.40
|
52.26
|
45.42
|
3,100
|
|
|
8/28/2020
|
+1.20 / +2.35%
|
51.00
|
52.40
|
51.00
|
52.20
|
51.84
|
45.24
|
5,170
|
|
|
8/27/2020
|
+0.50 / +0.99%
|
50.50
|
51.00
|
50.50
|
51.00
|
50.81
|
44.20
|
3,070
|
|
|
8/26/2020
|
+0.50 / +1.00%
|
50.00
|
51.00
|
49.00
|
50.50
|
50.20
|
43.77
|
2,510
|
|
|
8/25/2020
|
+1.00 / +2.04%
|
49.00
|
50.00
|
48.80
|
50.00
|
49.37
|
43.34
|
3,990
|
|
|
8/24/2020
|
+1.00 / +2.08%
|
48.00
|
49.40
|
48.00
|
49.00
|
48.99
|
42.47
|
5,960
|
|
|
8/21/2020
|
0.00 / 0.00%
|
48.00
|
49.00
|
48.00
|
48.00
|
48.25
|
41.60
|
17,710
|
|
|
8/20/2020
|
0.00 / 0.00%
|
48.00
|
48.30
|
47.50
|
48.00
|
48.00
|
41.60
|
25,560
|
|
|